Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Foresta Group Holdings Ltd (FGH)
Foresta Group Holdings Ltd (FGH) Historical

FGH Foresta Group Holdings Ltd

0.011

-0.0005 (-4.35%)

Jun 17 2024 - Closed

Delayed by 20 minutes

FGH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.0115	0.0005	4.55%	0.012	0.012	0.0115	137,351
Jun 13 2024	0.011	-0.001	-8.33%	0.013	0.013	0.011	1,207,246
Jun 12 2024	0.012	0.00	0.00%	0.011	0.012	0.011	423,296
Jun 11 2024	0.012	-0.001	-7.69%	0.013	0.013	0.012	126,328
Jun 07 2024	0.013	0.001	8.33%	0.012	0.013	0.012	1,216,302
Jun 06 2024	0.012	0.00	0.00%	0.011	0.012	0.011	907,389
Jun 05 2024	0.012	0.002	20.00%	0.009	0.012	0.009	2,691,520
Jun 04 2024	0.01	-0.0005	-4.76%	0.011	0.011	0.01	2,531,893
Jun 03 2024	0.0105	-0.0005	-4.55%	0.012	0.012	0.0105	52,656
May 31 2024	0.011	0.001	10.00%	0.011	0.011	0.011	152,025
May 30 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0.00
May 29 2024	0.01	0.00	0.00%	0.011	0.011	0.01	801,031
May 28 2024	0.01	0.00	0.00%	0.01	0.01	0.01	1,823,226
May 27 2024	0.01	0.001	11.11%	0.01	0.01	0.01	616,203
May 24 2024	0.009	-0.001	-10.00%	0.01	0.01	0.009	1,705,819
May 23 2024	0.01	0.00	0.00%	0.01	0.01	0.01	277,532
May 22 2024	0.01	-0.0005	-4.76%	0.01	0.011	0.009	5,696,273
May 21 2024	0.0105	-0.0005	-4.55%	0.01	0.0105	0.01	2,324,843
May 20 2024	0.011	0.001	10.00%	0.011	0.011	0.011	2,200,645
May 17 2024	0.01	-0.002	-16.67%	0.011	0.011	0.01	2,901,490
May 16 2024	0.012	0.001	9.09%	0.012	0.012	0.012	204,300
May 15 2024	0.011	-0.001	-8.33%	0.012	0.012	0.011	779,456
May 14 2024	0.012	0.00	0.00%	0.012	0.012	0.011	1,324,490
May 13 2024	0.012	0.00	0.00%	0.012	0.012	0.012	0.00
May 10 2024	0.012	0.00	0.00%	0.012	0.012	0.012	0.00
May 09 2024	0.012	-0.001	-7.69%	0.012	0.013	0.012	1,339,838
May 08 2024	0.013	0.00	0.00%	0.013	0.013	0.012	365,807
May 07 2024	0.013	0.00	0.00%	0.013	0.013	0.013	633,550
May 06 2024	0.013	0.001	8.33%	0.013	0.013	0.012	1,510,972
May 03 2024	0.012	0.00	0.00%	0.011	0.012	0.011	481,052
May 02 2024	0.012	0.00	0.00%	0.012	0.012	0.011	426,057
May 01 2024	0.012	-0.001	-7.69%	0.013	0.013	0.011	896,740
Apr 30 2024	0.013	0.00	0.00%	0.011	0.013	0.011	542,053
Apr 29 2024	0.013	0.00	0.00%	0.013	0.013	0.013	397,155
Apr 26 2024	0.013	0.00	0.00%	0.013	0.013	0.012	1,987,520
Apr 24 2024	0.013	0.00	0.00%	0.014	0.014	0.013	974,022
Apr 23 2024	0.013	0.00	0.00%	0.013	0.013	0.013	51,910
Apr 22 2024	0.013	-0.001	-7.14%	0.014	0.014	0.013	653,963
Apr 19 2024	0.014	0.001	7.69%	0.014	0.014	0.014	233,344
Apr 18 2024	0.013	0.00	0.00%	0.013	0.013	0.013	862,960
Apr 17 2024	0.013	-0.001	-7.14%	0.014	0.014	0.013	164,959
Apr 16 2024	0.014	0.00	0.00%	0.014	0.014	0.014	209,412
Apr 15 2024	0.014	0.00	0.00%	0.015	0.015	0.013	2,220,606
Apr 12 2024	0.014	0.001	7.69%	0.013	0.014	0.013	3,437,761
Apr 11 2024	0.013	0.00	0.00%	0.014	0.014	0.012	2,541,101
Apr 10 2024	0.013	0.00	0.00%	0.015	0.015	0.013	636,929
Apr 09 2024	0.013	0.00	0.00%	0.014	0.015	0.013	1,638,132
Apr 08 2024	0.013	0.00	0.00%	0.013	0.013	0.013	86,452
Apr 05 2024	0.013	-0.001	-7.14%	0.014	0.014	0.013	1,089,559
Apr 04 2024	0.014	0.002	16.67%	0.014	0.014	0.014	1,391,170
Apr 03 2024	0.012	-0.001	-7.69%	0.013	0.013	0.012	100,000
Apr 02 2024	0.013	0.001	8.33%	0.014	0.014	0.013	4,331,038
Mar 28 2024	0.012	-0.001	-7.69%	0.012	0.012	0.012	166,542
Mar 27 2024	0.013	0.00	0.00%	0.013	0.013	0.013	7,549
Mar 26 2024	0.013	0.001	8.33%	0.013	0.014	0.013	2,004,400
Mar 25 2024	0.012	0.00	0.00%	0.012	0.012	0.011	2,148,962
Mar 22 2024	0.012	-0.001	-7.69%	0.012	0.012	0.012	885,483
Mar 21 2024	0.013	0.00	0.00%	0.012	0.013	0.012	1,258,842
Mar 20 2024	0.013	0.001	8.33%	0.013	0.013	0.012	1,341,560
Mar 19 2024	0.012	-0.001	-7.69%	0.013	0.013	0.012	1,874,128

Delayed Upgrade Clock